Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.32 54.53 54.10 54.13 2,129,241 -0.20(-0.36%)
Mar 30, 2021 53.92 54.62 53.62 54.33 2,528,536 +0.27(+0.50%)
Mar 29, 2021 54.18 54.42 53.70 54.05 2,299,427 -0.41(-0.76%)
Mar 26, 2021 53.54 54.48 53.50 54.47 1,848,179 +2.10(+4.00%)
Mar 25, 2021 51.96 52.39 51.27 52.37 1,925,665 -0.13(-0.25%)
Mar 24, 2021 52.38 53.15 52.38 52.50 2,254,790 +0.08(+0.16%)
Mar 23, 2021 52.96 53.36 52.28 52.42 1,980,417 -1.02(-1.91%)
Mar 22, 2021 53.76 53.77 52.99 53.44 1,441,316 +0.02(+0.04%)
Mar 19, 2021 53.75 53.94 53.19 53.42 2,002,854 -0.65(-1.19%)
Mar 18, 2021 54.90 55.15 54.06 54.06 1,976,271 -0.97(-1.77%)
Mar 17, 2021 54.42 55.10 53.96 55.04 2,342,771 -0.27(-0.49%)
Mar 16, 2021 55.58 55.70 54.92 55.31 1,994,463 -0.64(-1.14%)
Mar 15, 2021 55.80 56.15 54.96 55.94 2,030,830 -1.10(-1.94%)
Mar 12, 2021 56.28 57.14 56.14 57.05 2,014,932 -0.06(-0.10%)
Mar 11, 2021 56.87 57.31 56.48 57.10 2,598,213 +1.19(+2.12%)
Mar 10, 2021 55.95 56.57 55.39 55.92 4,132,812 -1.83(-3.18%)
Mar 09, 2021 57.19 58.16 56.38 57.75 3,488,324 -0.16(-0.27%)
Mar 08, 2021 57.36 58.49 57.11 57.91 3,546,697 -0.25(-0.43%)
Mar 05, 2021 57.96 58.39 56.70 58.16 3,165,636 +0.60(+1.04%)
Mar 04, 2021 58.67 59.03 56.75 57.56 4,487,751 -2.45(-4.08%)
Mar 03, 2021 59.26 60.39 58.80 60.01 3,329,057 +0.24(+0.39%)
Mar 02, 2021 59.40 60.20 59.36 59.78 2,075,192 +0.73(+1.24%)
Mar 01, 2021 58.02 59.10 57.99 59.04 1,890,322 +1.70(+2.96%)
Feb 26, 2021 58.35 58.44 57.08 57.35 2,466,932 -1.57(-2.66%)
Feb 25, 2021 60.61 60.79 58.68 58.92 2,460,852 -1.16(-1.93%)
Feb 24, 2021 58.75 60.13 58.53 60.08 1,544,176 +1.16(+1.97%)
Feb 23, 2021 58.36 59.02 57.11 58.92 2,134,452 +0.44(+0.76%)
Feb 22, 2021 57.95 59.05 57.85 58.47 1,549,782 +0.69(+1.19%)
Feb 19, 2021 57.56 58.19 57.37 57.78 1,603,385 +0.93(+1.63%)
Feb 18, 2021 57.27 57.36 56.30 56.86 1,366,214 +0.24(+0.43%)
Feb 17, 2021 57.27 57.37 56.22 56.61 1,462,204 -0.16(-0.29%)
Feb 16, 2021 56.51 57.36 56.15 56.78 2,436,056 +3.20(+5.98%)
Feb 12, 2021 52.55 53.63 52.52 53.57 1,236,553 +0.65(+1.23%)
Feb 11, 2021 52.89 53.20 52.45 52.92 1,184,261 -0.12(-0.22%)
Feb 10, 2021 53.48 53.60 52.34 53.04 1,902,313 +0.31(+0.58%)
Feb 09, 2021 52.30 52.94 51.93 52.73 1,831,150 +0.01(+0.02%)
Feb 08, 2021 52.10 52.74 52.10 52.72 1,373,480 +1.43(+2.79%)
Feb 05, 2021 51.01 51.35 50.47 51.29 1,430,940 +0.73(+1.45%)
Feb 04, 2021 50.39 50.68 50.05 50.55 1,010,507 -0.12(-0.23%)
Feb 03, 2021 50.28 50.88 50.12 50.67 2,224,074 +0.13(+0.25%)
Feb 02, 2021 50.54 50.70 49.90 50.54 1,436,364 -0.66(-1.29%)
Feb 01, 2021 51.51 51.58 50.77 51.21 2,056,481 +1.67(+3.37%)
Jan 29, 2021 50.72 50.81 49.46 49.54 1,582,987 -1.85(-3.60%)
Jan 28, 2021 51.22 51.72 51.03 51.39 2,145,549 +0.74(+1.47%)
Jan 27, 2021 50.51 51.74 50.23 50.64 4,875,842 -2.13(-4.04%)
Jan 26, 2021 52.43 53.00 52.30 52.78 1,759,273 +0.44(+0.85%)
Jan 25, 2021 51.72 52.38 51.57 52.33 1,485,717 -0.52(-0.98%)
Jan 22, 2021 51.91 52.96 51.80 52.85 1,437,114 -0.63(-1.19%)
Jan 21, 2021 53.96 54.05 53.23 53.48 1,704,241 -0.41(-0.76%)
Jan 20, 2021 53.79 54.22 53.40 53.89 1,712,374 +1.30(+2.47%)
Jan 19, 2021 52.19 52.69 51.78 52.59 1,731,672 +0.32(+0.61%)
Jan 15, 2021 53.03 53.22 51.91 52.28 1,325,312 -2.63(-4.79%)
Jan 14, 2021 53.82 55.30 53.75 54.91 1,155,348 +2.35(+4.47%)
Jan 13, 2021 53.38 53.43 52.49 52.56 1,153,108 -0.87(-1.63%)
Jan 12, 2021 52.83 53.56 52.70 53.43 1,014,035 +0.62(+1.17%)
Jan 11, 2021 52.44 53.13 52.38 52.81 1,292,716 -1.76(-3.22%)
Jan 08, 2021 54.63 54.83 53.86 54.57 2,775,216 +0.41(+0.75%)
Jan 07, 2021 53.99 54.34 53.64 54.16 1,288,346 +0.90(+1.69%)
Jan 06, 2021 53.15 53.82 52.65 53.27 2,133,605 +1.92(+3.74%)
Jan 05, 2021 50.07 51.71 50.07 51.34 1,156,673 +1.40(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.